Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.979 | 4.340 | 3.839 | 4.224 | 12,418 | +0.00(+0.04%) |
Apr 29, 2020 | 4.310 | 4.310 | 4.222 | 4.222 | 4,489 | +0.26(+6.65%) |
Apr 28, 2020 | 4.003 | 4.003 | 3.945 | 3.959 | 4,247 | +0.29(+8.00%) |
Apr 27, 2020 | 4.039 | 4.237 | 3.614 | 3.665 | 3,557 | -0.01(-0.20%) |
Apr 24, 2020 | 3.607 | 3.907 | 3.570 | 3.673 | 3,273 | +0.06(+1.71%) |
Apr 23, 2020 | 3.881 | 3.881 | 3.611 | 3.611 | 3,523 | +0.13(+3.70%) |
Apr 22, 2020 | 3.482 | 3.482 | 3.482 | 3.482 | 953 | +0.01(+0.42%) |
Apr 21, 2020 | 3.394 | 3.473 | 3.394 | 3.467 | 4,174 | -0.14(-3.76%) |
Apr 20, 2020 | 3.878 | 4.175 | 3.558 | 3.603 | 15,001 | -0.44(-10.89%) |
Apr 17, 2020 | 4.054 | 4.149 | 3.849 | 4.043 | 4,501 | -0.21(-4.94%) |
Apr 16, 2020 | 4.692 | 4.692 | 4.193 | 4.253 | 13,061 | -0.42(-8.93%) |
Apr 15, 2020 | 3.955 | 5.102 | 3.955 | 4.671 | 18,753 | +0.72(+18.10%) |
Apr 14, 2020 | 3.955 | 3.955 | 3.955 | 3.955 | 3,182 | +0.03(+0.76%) |
Apr 13, 2020 | 4.083 | 4.083 | 3.764 | 3.925 | 7,179 | +0.07(+1.79%) |
Apr 09, 2020 | 4.142 | 4.164 | 3.856 | 3.856 | 4,092 | +0.27(+7.58%) |
Apr 08, 2020 | 3.592 | 3.734 | 3.584 | 3.584 | 3,953 | -0.14(-3.84%) |
Apr 07, 2020 | 3.592 | 3.849 | 3.585 | 3.728 | 3,147 | -0.01(-0.29%) |
Apr 06, 2020 | 3.116 | 3.739 | 3.116 | 3.739 | 13,937 | +0.46(+13.87%) |
Apr 03, 2020 | 3.123 | 3.299 | 3.086 | 3.283 | 3,683 | +0.01(+0.40%) |
Apr 02, 2020 | 3.372 | 3.665 | 3.256 | 3.270 | 11,687 | -0.21(-6.08%) |
Apr 01, 2020 | 3.393 | 3.498 | 3.393 | 3.482 | 4,311 | -0.07(-1.91%) |
Mar 31, 2020 | 3.504 | 3.680 | 3.372 | 3.550 | 4,062 | -0.14(-3.89%) |
Mar 30, 2020 | 4.724 | 5.197 | 3.343 | 3.694 | 29,182 | -1.00(-21.36%) |
Mar 27, 2020 | 4.733 | 4.848 | 4.676 | 4.697 | 4,726 | -0.39(-7.65%) |
Mar 26, 2020 | 4.698 | 5.100 | 4.698 | 5.086 | 13,916 | +0.30(+6.33%) |
Mar 25, 2020 | 3.029 | 4.834 | 3.029 | 4.783 | 26,409 | +1.88(+64.99%) |
Mar 24, 2020 | 2.971 | 3.129 | 2.899 | 2.899 | 6,354 | +0.08(+2.81%) |
Mar 23, 2020 | 2.949 | 3.172 | 2.820 | 2.820 | 8,423 | -0.37(-11.64%) |
Mar 20, 2020 | 3.352 | 3.957 | 2.993 | 3.192 | 10,147 | +0.21(+6.91%) |
Mar 19, 2020 | 2.834 | 3.058 | 2.791 | 2.985 | 2,894 | +0.11(+3.75%) |
Mar 18, 2020 | 3.316 | 3.957 | 2.877 | 2.877 | 26,370 | -0.65(-18.37%) |
Mar 17, 2020 | 3.798 | 3.841 | 3.446 | 3.525 | 8,768 | -0.37(-9.59%) |
Mar 16, 2020 | 4.453 | 4.554 | 3.899 | 3.899 | 6,368 | -0.83(-17.63%) |
Mar 13, 2020 | 4.316 | 5.028 | 4.237 | 4.733 | 15,569 | +0.58(+13.84%) |
Mar 12, 2020 | 3.597 | 4.158 | 2.791 | 4.158 | 42,345 | +0.36(+9.43%) |
Mar 11, 2020 | 4.064 | 4.064 | 3.800 | 3.800 | 4,463 | -0.09(-2.37%) |
Mar 10, 2020 | 4.144 | 4.144 | 3.892 | 3.892 | 13,899 | +0.09(+2.46%) |
Mar 09, 2020 | 3.957 | 4.151 | 3.798 | 3.798 | 15,385 | -0.27(-6.58%) |
Mar 06, 2020 | 4.136 | 4.252 | 3.985 | 4.066 | 10,981 | -0.08(-2.05%) |
Mar 05, 2020 | 4.316 | 4.316 | 4.136 | 4.151 | 17,316 | -0.13(-3.04%) |
Mar 04, 2020 | 4.352 | 4.352 | 4.230 | 4.281 | 7,386 | -0.04(-1.03%) |
Mar 03, 2020 | 4.503 | 4.503 | 4.230 | 4.325 | 8,690 | -0.09(-2.08%) |
Mar 02, 2020 | 4.316 | 4.460 | 4.316 | 4.417 | 5,848 | +0.12(+2.80%) |
Feb 28, 2020 | 4.521 | 4.621 | 4.187 | 4.297 | 12,093 | -0.02(-0.55%) |
Feb 27, 2020 | 4.374 | 4.374 | 4.180 | 4.320 | 11,471 | -0.17(-3.74%) |
Feb 26, 2020 | 4.481 | 4.724 | 4.481 | 4.488 | 3,556 | -0.06(-1.26%) |
Feb 25, 2020 | 4.724 | 4.936 | 4.502 | 4.545 | 33,663 | -0.29(-5.91%) |
Feb 24, 2020 | 5.100 | 5.100 | 4.795 | 4.831 | 22,256 | -0.29(-5.58%) |
Feb 21, 2020 | 5.159 | 5.230 | 4.996 | 5.116 | 10,651 | +0.07(+1.47%) |
Feb 20, 2020 | 4.938 | 5.045 | 4.938 | 5.042 | 8,086 | +0.09(+1.74%) |
Feb 19, 2020 | 4.981 | 4.981 | 4.938 | 4.956 | 7,267 | -0.08(-1.56%) |
Feb 18, 2020 | 5.123 | 5.134 | 5.026 | 5.034 | 8,778 | -0.08(-1.54%) |
Feb 14, 2020 | 5.080 | 5.195 | 5.080 | 5.113 | 3,643 | +0.01(+0.21%) |
Feb 13, 2020 | 5.230 | 5.230 | 5.066 | 5.102 | 3,702 | -0.01(-0.14%) |
Feb 12, 2020 | 5.209 | 5.230 | 5.102 | 5.109 | 8,572 | -0.12(-2.32%) |
Feb 11, 2020 | 5.209 | 5.230 | 5.173 | 5.230 | 2,580 | +0.02(+0.41%) |
Feb 10, 2020 | 5.309 | 5.352 | 5.201 | 5.209 | 11,364 | -0.02(-0.41%) |
Feb 07, 2020 | 5.304 | 5.304 | 5.162 | 5.230 | 14,715 | -0.06(-1.20%) |
Feb 06, 2020 | 5.556 | 5.587 | 5.287 | 5.294 | 12,187 | -0.30(-5.37%) |
Feb 05, 2020 | 5.430 | 5.594 | 5.403 | 5.594 | 2,494 | +0.15(+2.82%) |
Feb 04, 2020 | 5.350 | 5.441 | 5.302 | 5.441 | 8,977 | +0.05(+0.99%) |